Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adial Pharmaceuticals Inc (NQ: ADIL )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.000 2.085 1.880 1.930 12,855 -0.02(-1.03%)
Oct 30, 2023 2.040 2.190 1.828 1.950 27,585 -0.08(-3.94%)
Oct 27, 2023 2.090 2.090 1.970 2.030 6,666 -0.01(-0.49%)
Oct 26, 2023 2.210 2.210 1.820 2.040 27,526 -0.07(-3.32%)
Oct 25, 2023 2.390 2.410 2.060 2.110 15,630 +0.01(+0.48%)
Oct 24, 2023 2.100 2.240 2.060 2.100 13,341 +0.00(+0.00%)
Oct 23, 2023 2.140 2.220 2.040 2.100 20,269 -0.04(-1.87%)
Oct 20, 2023 2.250 2.280 2.000 2.140 48,978 -0.68(-24.11%)
Oct 19, 2023 2.780 3.100 2.741 2.820 199,944 +0.04(+1.62%)
Oct 18, 2023 2.930 2.951 2.775 2.775 8,179 -0.15(-4.97%)
Oct 17, 2023 3.020 3.020 2.813 2.920 16,405 -0.07(-2.34%)
Oct 16, 2023 2.760 3.040 2.650 2.990 17,563 +0.22(+7.94%)
Oct 13, 2023 2.950 2.960 2.760 2.770 5,745 -0.16(-5.46%)
Oct 12, 2023 2.950 3.110 2.880 2.930 11,292 -0.07(-2.33%)
Oct 11, 2023 2.900 3.150 2.900 3.000 10,006 +0.04(+1.35%)
Oct 10, 2023 2.880 2.990 2.840 2.960 7,027 +0.14(+4.96%)
Oct 09, 2023 2.990 2.990 2.800 2.820 8,599 +0.00(+0.00%)
Oct 06, 2023 2.780 2.890 2.780 2.820 2,615 +0.05(+1.81%)
Oct 05, 2023 2.730 2.860 2.700 2.770 23,340 +0.07(+2.59%)
Oct 04, 2023 2.720 2.840 2.700 2.700 20,205 +0.00(+0.00%)
Oct 03, 2023 2.740 2.830 2.680 2.700 12,104 +0.04(+1.50%)
Oct 02, 2023 2.875 2.951 2.630 2.660 12,263 -0.12(-4.31%)
Sep 29, 2023 2.730 2.920 2.690 2.780 14,299 +0.20(+7.75%)
Sep 28, 2023 2.810 2.812 2.500 2.580 47,634 -0.28(-9.79%)
Sep 27, 2023 2.700 3.000 2.700 2.860 65,931 -0.26(-8.33%)
Sep 26, 2023 2.750 4.300 2.627 3.120 1,334,852 +0.57(+22.35%)
Sep 25, 2023 2.520 2.720 2.550 2.550 55,893 +0.03(+1.19%)
Sep 22, 2023 2.580 2.650 2.510 2.520 12,076 -0.01(-0.40%)
Sep 21, 2023 2.520 2.700 2.499 2.530 27,680 +0.01(+0.40%)
Sep 20, 2023 2.520 2.820 2.520 2.520 6,500 -0.07(-2.70%)
Sep 19, 2023 2.850 2.970 2.590 2.590 31,962 -0.21(-7.50%)
Sep 18, 2023 2.850 2.933 2.800 2.800 8,868 -0.13(-4.44%)
Sep 15, 2023 2.830 3.140 2.655 2.930 17,764 +0.03(+1.03%)
Sep 14, 2023 2.970 3.100 2.650 2.900 62,109 -0.06(-2.03%)
Sep 13, 2023 3.210 3.420 2.910 2.960 87,184 -0.34(-10.30%)
Sep 12, 2023 3.250 3.310 3.120 3.300 19,907 +0.02(+0.61%)
Sep 11, 2023 3.550 3.550 3.255 3.280 19,525 -0.26(-7.34%)
Sep 08, 2023 3.460 3.540 3.460 3.540 3,731 +0.07(+2.02%)
Sep 07, 2023 3.720 3.750 3.460 3.470 28,069 -0.41(-10.57%)
Sep 06, 2023 4.070 4.360 3.880 3.880 44,113 -0.32(-7.62%)
Sep 05, 2023 4.200 4.200 3.840 4.200 31,604 -0.01(-0.24%)
Sep 01, 2023 4.260 4.370 4.020 4.210 51,491 -0.17(-3.88%)
Aug 31, 2023 3.610 4.460 3.500 4.380 127,371 +0.75(+20.66%)
Aug 30, 2023 3.570 3.700 3.320 3.630 34,481 +0.13(+3.86%)
Aug 29, 2023 3.369 3.670 3.369 3.495 23,410 +0.16(+4.64%)
Aug 28, 2023 3.440 3.440 3.210 3.340 7,437 -0.09(-2.62%)
Aug 25, 2023 3.420 3.510 3.160 3.430 51,436 +0.04(+1.18%)
Aug 24, 2023 3.320 3.540 3.200 3.390 15,964 -0.01(-0.29%)
Aug 23, 2023 3.340 3.400 3.155 3.400 27,750 +0.11(+3.34%)
Aug 22, 2023 3.340 3.420 3.230 3.290 36,487 -0.06(-1.79%)
Aug 21, 2023 3.700 3.730 3.160 3.350 168,219 -0.06(-1.76%)
Aug 18, 2023 3.230 3.920 3.135 3.410 168,944 +0.14(+4.28%)
Aug 17, 2023 3.510 3.518 3.125 3.270 56,455 -0.38(-10.41%)
Aug 16, 2023 3.730 3.840 3.505 3.650 45,680 -0.19(-4.99%)
Aug 15, 2023 3.800 4.140 3.600 3.842 63,016 -0.11(-2.74%)
Aug 14, 2023 4.190 4.190 3.935 3.950 56,145 -0.45(-10.23%)
Aug 11, 2023 4.750 6.160 4.370 4.400 932,841 -0.38(-7.95%)
Aug 10, 2023 4.660 4.972 4.438 4.780 50,447 -0.04(-0.83%)
Aug 09, 2023 5.330 5.680 4.820 4.820 116,604 -0.87(-15.29%)
Aug 08, 2023 5.760 6.138 5.030 5.690 163,769 -0.53(-8.52%)
Aug 07, 2023 5.910 6.500 5.235 6.220 204,817 +0.31(+5.20%)
Aug 04, 2023 6.500 6.503 5.500 5.912 64,166 -0.22(-3.55%)
Aug 03, 2023 6.025 6.425 5.997 6.130 12,857 +0.00(+0.08%)
Aug 02, 2023 6.700 6.700 5.815 6.125 35,148 -0.68(-9.96%)
Aug 01, 2023 8.242 8.242 6.500 6.803 50,019 -1.22(-15.23%)
Jul 31, 2023 7.025 8.875 6.848 8.025 74,626 +1.20(+17.58%)
Jul 28, 2023 6.525 6.975 6.412 6.825 3,477 +0.25(+3.80%)
Jul 27, 2023 6.463 7.025 6.463 6.575 5,736 -0.07(-1.05%)
Jul 26, 2023 6.675 6.675 6.355 6.645 8,901 -0.03(-0.45%)
Jul 25, 2023 6.355 6.825 6.295 6.675 12,356 +0.04(+0.53%)
Jul 24, 2023 6.725 7.760 6.500 6.640 21,024 -0.01(-0.15%)
Jul 21, 2023 6.800 6.995 6.650 6.650 10,998 -0.24(-3.52%)
Jul 20, 2023 6.997 7.000 6.353 6.893 15,835 -0.25(-3.57%)
Jul 19, 2023 7.250 7.250 6.875 7.147 13,327 -0.10(-1.41%)
Jul 18, 2023 7.150 7.750 6.753 7.250 36,571 -0.12(-1.63%)
Jul 17, 2023 6.348 7.372 6.287 7.370 31,609 +0.46(+6.58%)
Jul 14, 2023 7.130 7.250 6.500 6.915 46,525 -0.34(-4.69%)
Jul 13, 2023 7.750 8.000 7.008 7.255 65,378 -0.90(-10.98%)
Jul 12, 2023 9.127 9.703 7.000 8.150 274,802 -1.47(-15.32%)
Jul 11, 2023 5.482 14.00 5.482 9.625 5,114,437 +4.57(+90.31%)
Jul 10, 2023 5.253 5.598 5.008 5.058 4,730 -0.22(-4.26%)
Jul 07, 2023 5.725 5.725 5.005 5.282 5,873 -0.08(-1.40%)
Jul 06, 2023 5.500 5.572 5.183 5.357 2,099 -0.27(-4.76%)
Jul 05, 2023 5.250 5.883 5.250 5.625 6,891 +0.46(+8.80%)
Jul 03, 2023 5.465 5.500 5.025 5.170 1,269 -0.04(-0.67%)
Jun 30, 2023 5.500 5.522 5.143 5.205 3,491 -0.14(-2.57%)
Jun 29, 2023 5.475 5.497 5.332 5.343 5,778 -0.08(-1.52%)
Jun 28, 2023 6.250 6.250 5.400 5.425 5,349 -0.33(-5.65%)
Jun 27, 2023 6.000 6.000 5.750 5.750 6,255 +0.01(+0.13%)
Jun 26, 2023 5.500 5.875 5.500 5.742 5,974 +0.24(+4.41%)
Jun 23, 2023 5.750 6.247 5.500 5.500 3,402 -0.50(-8.33%)
Jun 22, 2023 5.915 6.247 5.760 6.000 1,166 +0.25(+4.26%)
Jun 21, 2023 6.005 6.612 5.625 5.755 4,007 -0.25(-4.24%)
Jun 20, 2023 6.500 6.747 5.942 6.010 1,878 -0.04(-0.74%)
Jun 16, 2023 6.250 6.685 6.055 6.055 2,594 -0.07(-1.14%)
Jun 15, 2023 5.750 6.460 5.503 6.125 2,860 -1.88(-23.44%)
May 08, 2023 7.973 8.325 7.505 8.000 5,583 +0.25(+3.23%)
May 05, 2023 7.500 7.750 6.935 7.750 3,891 +0.24(+3.16%)
May 04, 2023 7.633 7.995 7.250 7.513 8,175 -0.04(-0.56%)
May 03, 2023 7.750 8.310 7.503 7.555 4,650 -0.45(-5.56%)
May 02, 2023 8.750 8.750 7.940 8.000 4,261 -0.25(-3.03%)
May 01, 2023 8.925 8.925 7.560 8.250 5,085 -0.36(-4.21%)
Apr 28, 2023 7.835 8.930 7.755 8.613 5,659 +0.12(+1.38%)
Apr 27, 2023 8.245 8.495 7.760 8.495 3,072 -0.01(-0.06%)
Apr 26, 2023 8.750 8.940 7.750 8.500 6,873 -0.43(-4.76%)
Apr 25, 2023 8.500 8.982 8.250 8.925 13,619 -0.32(-3.51%)
Apr 24, 2023 8.250 10.68 7.690 9.250 54,372 +1.12(+13.85%)
Apr 21, 2023 6.527 10.98 6.527 8.125 117,003 +1.60(+24.47%)
Apr 20, 2023 7.362 7.362 6.395 6.527 4,560 -0.97(-12.91%)
Apr 19, 2023 8.000 8.000 7.003 7.495 3,145 -0.18(-2.41%)
Apr 18, 2023 7.500 8.242 7.255 7.680 16,111 +0.42(+5.82%)
Apr 17, 2023 7.000 7.500 6.765 7.258 2,203 -0.19(-2.58%)
Apr 14, 2023 7.750 7.750 7.125 7.450 3,863 -0.05(-0.67%)
Apr 13, 2023 7.200 7.990 7.003 7.500 4,419 +0.53(+7.60%)
Apr 12, 2023 7.200 7.247 6.750 6.970 2,570 -0.03(-0.43%)
Apr 11, 2023 6.275 7.247 6.275 7.000 13,174 -0.24(-3.35%)
Apr 10, 2023 7.603 8.075 6.395 7.242 18,001 -0.26(-3.43%)
Apr 06, 2023 8.000 8.250 6.912 7.500 24,421 -0.45(-5.60%)
Apr 05, 2023 7.825 8.500 7.625 7.945 3,813 -0.46(-5.47%)
Apr 04, 2023 8.250 8.875 7.750 8.405 4,644 -0.02(-0.18%)
Apr 03, 2023 8.688 9.248 7.750 8.420 3,273 -0.33(-3.77%)
Mar 31, 2023 8.938 8.965 8.125 8.750 5,626 -0.19(-2.10%)
Mar 30, 2023 9.000 9.085 8.755 8.938 1,586 -0.24(-2.62%)
Mar 29, 2023 9.225 9.475 8.752 9.178 2,248 +0.03(+0.30%)
Mar 28, 2023 9.600 10.00 8.928 9.150 8,213 -0.35(-3.66%)
Mar 27, 2023 9.000 9.625 9.000 9.498 2,644 +0.69(+7.86%)
Mar 24, 2023 10.00 10.00 8.805 8.805 6,705 -0.75(-7.85%)
Mar 23, 2023 10.00 10.20 9.500 9.555 5,288 -0.54(-5.35%)
Mar 22, 2023 10.31 10.88 10.00 10.10 5,701 -0.28(-2.70%)
Mar 21, 2023 11.50 11.46 10.03 10.38 6,622 -0.12(-1.17%)
Mar 20, 2023 10.50 10.50 9.688 10.50 3,462 +0.25(+2.41%)
Mar 17, 2023 10.25 10.62 9.900 10.25 11,454 +0.25(+2.50%)
Mar 16, 2023 9.402 10.18 9.300 10.00 7,643 +0.70(+7.53%)
Mar 15, 2023 10.38 10.59 7.750 9.300 16,995 -0.88(-8.62%)
Mar 14, 2023 10.50 11.00 10.04 10.18 14,877 -0.47(-4.44%)
Mar 13, 2023 11.75 11.97 10.50 10.65 24,815 -1.35(-11.27%)
Mar 10, 2023 13.75 13.75 11.75 12.00 48,832 -1.99(-14.24%)
Mar 09, 2023 12.50 14.25 11.72 13.99 107,491 +1.59(+12.86%)
Mar 08, 2023 10.09 12.86 9.750 12.40 121,176 +1.33(+11.99%)
Mar 07, 2023 14.80 15.00 10.03 11.07 687,433 +0.57(+5.45%)
Mar 06, 2023 12.25 12.25 9.955 10.50 184,138 +0.00(+0.00%)
Mar 03, 2023 10.78 11.03 9.262 10.50 10,535 -0.25(-2.35%)
Mar 02, 2023 11.03 11.75 10.50 10.75 5,637 -0.50(-4.42%)
Mar 01, 2023 11.59 12.34 10.55 11.25 11,994 +0.25(+2.27%)
Feb 28, 2023 11.25 11.97 10.75 11.00 1,386 -0.25(-2.22%)
Feb 27, 2023 12.50 12.50 10.51 11.25 5,044 -1.25(-9.98%)
Feb 24, 2023 12.50 13.75 11.00 12.50 15,630 -0.00(-0.02%)
Feb 23, 2023 11.00 13.25 10.45 12.50 10,351 +1.50(+13.64%)
Feb 22, 2023 11.25 11.73 10.53 11.00 5,249 +0.39(+3.70%)
Feb 21, 2023 11.32 11.44 10.00 10.61 7,410 -0.18(-1.65%)
Feb 17, 2023 9.975 10.79 8.750 10.79 11,008 +1.09(+11.24%)
Feb 16, 2023 9.650 9.975 8.750 9.695 10,770 +0.42(+4.53%)
Feb 15, 2023 8.750 9.633 8.262 9.275 15,735 +0.06(+0.68%)
Feb 14, 2023 9.750 9.840 8.750 9.213 2,542 -0.39(-4.04%)
Feb 13, 2023 8.803 9.975 8.312 9.600 3,277 +0.85(+9.71%)
Feb 10, 2023 9.008 9.625 8.377 8.750 2,778 -0.85(-8.85%)
Feb 09, 2023 9.500 10.05 9.250 9.600 3,070 -0.10(-1.03%)
Feb 08, 2023 9.525 9.750 8.857 9.700 1,903 -0.05(-0.51%)
Feb 07, 2023 10.22 10.57 9.500 9.750 2,580 -0.22(-2.23%)
Feb 06, 2023 10.50 10.56 9.750 9.973 4,437 -0.54(-5.09%)
Feb 03, 2023 10.50 11.38 10.25 10.51 9,143 -0.98(-8.53%)
Feb 02, 2023 11.50 11.50 9.500 11.49 19,957 -0.01(-0.11%)
Feb 01, 2023 13.00 14.25 10.97 11.50 183,118 -0.38(-3.16%)
Jan 31, 2023 9.250 12.15 8.803 11.88 26,101 +3.38(+39.71%)
Jan 30, 2023 7.888 8.950 7.640 8.500 4,186 +0.72(+9.32%)
Jan 27, 2023 8.000 8.418 7.393 7.775 10,265 -0.25(-3.12%)
Jan 26, 2023 8.527 8.527 8.002 8.025 3,791 -0.38(-4.49%)
Jan 25, 2023 8.500 8.502 8.033 8.402 2,353 -0.17(-2.01%)
Jan 24, 2023 9.188 9.188 8.505 8.575 4,875 -0.17(-1.89%)
Jan 23, 2023 8.125 9.188 8.125 8.740 2,897 +0.24(+2.85%)
Jan 20, 2023 8.795 8.975 8.250 8.498 3,146 +0.04(+0.44%)
Jan 19, 2023 8.002 9.250 7.500 8.460 10,116 +0.21(+2.55%)
Jan 18, 2023 7.750 8.607 7.500 8.250 9,418 +0.25(+3.12%)
Jan 17, 2023 8.318 8.325 7.500 8.000 5,513 -0.00(-0.03%)
Jan 13, 2023 8.250 8.250 7.550 8.002 2,781 +0.01(+0.16%)
Jan 12, 2023 8.000 8.500 7.980 7.990 2,441 -0.22(-2.71%)
Jan 11, 2023 8.748 8.765 8.000 8.213 8,529 -0.57(-6.46%)
Jan 10, 2023 9.500 9.500 8.338 8.780 6,207 -0.59(-6.27%)
Jan 09, 2023 9.750 10.00 9.000 9.367 22,934 +0.62(+7.03%)
Jan 06, 2023 7.395 9.000 6.697 8.752 34,353 +2.38(+37.29%)
Jan 05, 2023 7.000 7.000 6.250 6.375 7,762 +0.17(+2.82%)
Jan 04, 2023 6.125 6.250 5.973 6.200 5,746 +0.33(+5.53%)
Jan 03, 2023 5.325 6.475 5.325 5.875 11,065 +0.50(+9.30%)
Dec 30, 2022 5.353 5.572 5.250 5.375 8,003 -0.01(-0.14%)
Dec 29, 2022 5.500 5.577 5.253 5.383 11,074 -0.12(-2.14%)
Dec 28, 2022 5.500 5.933 5.500 5.500 5,984 -0.01(-0.14%)
Dec 27, 2022 6.080 6.268 5.312 5.508 15,195 -0.02(-0.32%)
Dec 23, 2022 6.250 6.268 5.375 5.525 8,277 -0.72(-11.60%)
Dec 22, 2022 6.093 6.253 5.595 6.250 4,345 +0.16(+2.59%)
Dec 21, 2022 5.825 6.630 5.825 6.093 2,846 -0.41(-6.27%)
Dec 20, 2022 5.947 7.000 5.825 6.500 7,801 +0.32(+5.18%)
Dec 19, 2022 7.000 7.000 6.000 6.180 1,621 -0.07(-1.16%)
Dec 16, 2022 6.165 6.312 5.315 6.253 5,251 +0.18(+2.96%)
Dec 15, 2022 5.952 6.100 5.500 6.072 8,091 +0.13(+2.27%)
Dec 14, 2022 5.375 6.000 5.375 5.938 7,185 +0.40(+7.22%)
Dec 13, 2022 5.003 5.725 5.003 5.537 5,591 +0.46(+9.11%)
Dec 12, 2022 5.750 6.000 5.043 5.075 10,110 -0.50(-8.97%)
Dec 09, 2022 5.827 5.997 5.505 5.575 3,746 -0.19(-3.25%)
Dec 08, 2022 6.250 6.250 5.500 5.763 2,672 +0.09(+1.63%)
Dec 07, 2022 6.090 6.548 5.543 5.670 4,730 -0.21(-3.49%)
Dec 06, 2022 6.750 6.750 5.853 5.875 3,139 -0.38(-6.04%)
Dec 05, 2022 6.553 6.750 6.250 6.253 4,401 -0.25(-3.81%)
Dec 02, 2022 6.260 6.600 6.260 6.500 4,076 +0.00(+0.00%)
Dec 01, 2022 6.750 6.872 6.125 6.500 4,107 -0.25(-3.67%)
Nov 30, 2022 6.745 6.747 6.075 6.747 3,072 +0.27(+4.21%)
Nov 29, 2022 6.250 7.125 6.250 6.475 1,384 -0.23(-3.39%)
Nov 28, 2022 6.750 7.213 6.322 6.702 2,113 -0.30(-4.25%)
Nov 25, 2022 7.000 7.250 6.750 7.000 1,439 -0.19(-2.64%)
Nov 23, 2022 7.497 7.497 6.527 7.190 2,410 +0.04(+0.56%)
Nov 22, 2022 6.250 7.440 6.300 7.150 655 +0.15(+2.11%)
Nov 21, 2022 7.250 7.478 6.250 7.003 2,656 -0.26(-3.55%)
Nov 18, 2022 7.420 7.420 7.000 7.260 6,682 -0.09(-1.26%)
Nov 17, 2022 7.428 7.435 7.253 7.353 1,652 -0.08(-1.01%)
Nov 16, 2022 7.500 7.500 7.000 7.428 2,177 +0.08(+1.02%)
Nov 15, 2022 7.250 7.500 6.878 7.353 4,748 +0.42(+6.13%)
Nov 14, 2022 7.093 7.375 6.588 6.928 4,145 -0.05(-0.68%)
Nov 11, 2022 6.750 7.000 6.000 6.975 15,150 +0.29(+4.30%)
Nov 10, 2022 6.625 7.220 6.380 6.688 4,953 -0.19(-2.76%)
Nov 09, 2022 6.945 7.442 6.750 6.878 3,335 -0.62(-8.30%)
Nov 08, 2022 7.000 7.725 7.000 7.500 2,834 -0.25(-3.23%)
Nov 07, 2022 7.500 7.750 7.100 7.750 2,792 +0.09(+1.21%)
Nov 04, 2022 7.875 7.875 7.305 7.657 532 +0.03(+0.43%)
Nov 03, 2022 7.250 7.695 7.138 7.625 2,081 +0.38(+5.17%)
Nov 02, 2022 7.250 7.750 7.250 7.250 2,486 -0.00(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.